NTPC
NTPC LTD
Historical option data for NTPC
18 May 2024 04:07 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 366.30 | 36.15 | 0.00 | - | 0 | 1,500 | 0 | |||
| 17 May | 365.45 | 36.15 | - | 10,500 | 4,500 | 72,000 | ||||
| 16 May | 361.45 | 31.90 | - | 15,000 | -1,500 | 67,500 | ||||
| 15 May | 361.35 | 33.35 | - | 30,000 | -10,500 | 70,500 | ||||
| 14 May | 355.80 | 27.70 | - | 12,000 | 4,500 | 81,000 | ||||
| 13 May | 350.90 | 25.00 | - | 88,500 | -15,000 | 76,500 | ||||
| 10 May | 355.50 | 27.85 | - | 54,000 | -1,500 | 88,500 | ||||
| 9 May | 346.05 | 21.50 | - | 36,000 | 1,500 | 91,500 | ||||
| 8 May | 355.45 | 28.45 | - | 81,000 | 0 | 90,000 | ||||
|
|
||||||||||
| 7 May | 349.15 | 22.75 | - | 93,000 | 31,500 | 88,500 | ||||
| 6 May | 356.80 | 30.10 | - | 31,500 | -1,500 | 57,000 | ||||
| 3 May | 364.95 | 38.55 | - | 1,08,000 | 60,000 | 60,000 | ||||
| 2 May | 369.05 | 43.40 | - | 34,500 | -10,500 | 81,000 | ||||
| 30 Apr | 363.20 | 36.55 | - | 72,000 | -43,500 | 93,000 | ||||
| 29 Apr | 363.00 | 37.00 | - | 12,000 | -1,500 | 1,36,500 | ||||
| 26 Apr | 356.00 | 32.45 | - | 10,500 | 0 | 1,38,000 | ||||
| 25 Apr | 359.20 | 40.00 | - | 1,20,000 | 54,000 | 1,32,000 | ||||
| 24 Apr | 351.65 | 27.75 | - | 66,000 | 51,000 | 75,000 | ||||
| 23 Apr | 347.15 | 24.25 | - | 12,000 | 3,000 | 24,000 | ||||
| 22 Apr | 342.90 | 22.80 | - | 27,000 | 21,000 | 21,000 | ||||
| 19 Apr | 350.55 | 31.25 | - | 0 | -3,000 | 0 | ||||
| 18 Apr | 351.15 | 31.25 | - | 15,000 | 0 | 6,000 | ||||
| 16 Apr | 359.25 | 38.35 | - | 0 | 0 | 0 | ||||
| 15 Apr | 361.15 | 38.35 | - | 6,000 | 0 | 0 | ||||
For NTPC LTD - strike price 330 expiring on 30MAY2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 36.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 17 May NTPC was trading at 365.45. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 72000
On 16 May NTPC was trading at 361.45. The strike last trading price was 31.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 67500
On 15 May NTPC was trading at 361.35. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 70500
On 14 May NTPC was trading at 355.80. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 81000
On 13 May NTPC was trading at 350.90. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 76500
On 10 May NTPC was trading at 355.50. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 88500
On 9 May NTPC was trading at 346.05. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 91500
On 8 May NTPC was trading at 355.45. The strike last trading price was 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90000
On 7 May NTPC was trading at 349.15. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 88500
On 6 May NTPC was trading at 356.80. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 3 May NTPC was trading at 364.95. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 60000
On 2 May NTPC was trading at 369.05. The strike last trading price was 43.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 81000
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 93000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 136500
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138000
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 132000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 75000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 24000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 22.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 38.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 366.30 | 0.35 | -0.05 | - | 1,60,500 | -3,000 | 17,86,500 |
| 17 May | 365.45 | 0.40 | - | 13,36,500 | 4,57,500 | 17,88,000 | |
| 16 May | 361.45 | 0.70 | - | 7,74,000 | 7,500 | 13,30,500 | |
| 15 May | 361.35 | 0.85 | - | 7,69,500 | -28,500 | 13,35,000 | |
| 14 May | 355.80 | 1.30 | - | 6,63,000 | -19,500 | 13,63,500 | |
| 13 May | 350.90 | 1.90 | - | 13,63,500 | 34,500 | 13,83,000 | |
| 10 May | 355.50 | 1.85 | - | 14,70,000 | -21,000 | 13,48,500 | |
| 9 May | 346.05 | 3.40 | - | 11,43,000 | 33,000 | 13,66,500 | |
| 8 May | 355.45 | 1.75 | - | 12,91,500 | -12,000 | 13,33,500 | |
| 7 May | 349.15 | 3.40 | - | 16,11,000 | 15,000 | 18,01,500 | |
| 6 May | 356.80 | 2.40 | - | 25,23,000 | 4,03,500 | 17,86,500 | |
| 3 May | 364.95 | 1.30 | - | 17,25,000 | 13,81,500 | 13,81,500 | |
| 2 May | 369.05 | 0.75 | - | 15,96,000 | -1,03,500 | 14,20,500 | |
| 30 Apr | 363.20 | 1.25 | - | 10,33,500 | -96,000 | 15,24,000 | |
| 29 Apr | 363.00 | 1.80 | - | 13,24,500 | -90,000 | 16,20,000 | |
| 26 Apr | 356.00 | 2.75 | - | 9,28,500 | -31,500 | 17,11,500 | |
| 25 Apr | 359.20 | 2.35 | - | 12,93,000 | 2,07,000 | 17,43,000 | |
| 24 Apr | 351.65 | 3.40 | - | 5,25,000 | -3,000 | 15,30,000 | |
| 23 Apr | 347.15 | 4.80 | - | 4,80,000 | 1,26,000 | 15,33,000 | |
| 22 Apr | 342.90 | 6.15 | - | 9,36,000 | 2,85,000 | 14,07,000 | |
| 19 Apr | 350.55 | 4.80 | - | 2,85,000 | 39,000 | 11,22,000 | |
| 18 Apr | 351.15 | 4.35 | - | 2,64,000 | 1,23,000 | 10,77,000 | |
| 16 Apr | 359.25 | 3.45 | - | 4,68,000 | 3,03,000 | 9,51,000 | |
| 15 Apr | 361.15 | 3.35 | - | 1,80,000 | 27,000 | 6,48,000 | |
For NTPC LTD - strike price 330 expiring on 30MAY2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 18 May NTPC was trading at 366.30. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 1786500
On 17 May NTPC was trading at 365.45. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 1788000
On 16 May NTPC was trading at 361.45. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 1330500
On 15 May NTPC was trading at 361.35. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 1335000
On 14 May NTPC was trading at 355.80. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 1363500
On 13 May NTPC was trading at 350.90. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 1383000
On 10 May NTPC was trading at 355.50. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1348500
On 9 May NTPC was trading at 346.05. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1366500
On 8 May NTPC was trading at 355.45. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 1333500
On 7 May NTPC was trading at 349.15. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1801500
On 6 May NTPC was trading at 356.80. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 1786500
On 3 May NTPC was trading at 364.95. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1381500 which increased total open position to 1381500
On 2 May NTPC was trading at 369.05. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -103500 which decreased total open position to 1420500
On 30 Apr NTPC was trading at 363.20. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 1524000
On 29 Apr NTPC was trading at 363.00. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1620000
On 26 Apr NTPC was trading at 356.00. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 1711500
On 25 Apr NTPC was trading at 359.20. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1743000
On 24 Apr NTPC was trading at 351.65. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 1530000
On 23 Apr NTPC was trading at 347.15. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 1533000
On 22 Apr NTPC was trading at 342.90. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 1407000
On 19 Apr NTPC was trading at 350.55. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 1122000
On 18 Apr NTPC was trading at 351.15. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1077000
On 16 Apr NTPC was trading at 359.25. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 303000 which increased total open position to 951000
On 15 Apr NTPC was trading at 361.15. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 648000